Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Penn Entertainment Inc
(NQ:
PENN
)
16.41
+0.14 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
7.651
7.687
7.208
7.269
1,897,904
-0.42(-5.41%)
Jun 27, 2008
7.649
7.732
7.531
7.685
5,731,301
-0.00(-0.03%)
Jun 26, 2008
7.594
8.060
7.515
7.687
5,083,628
-0.03(-0.41%)
Jun 25, 2008
7.447
7.913
7.393
7.719
6,637,083
+0.37(+5.05%)
Jun 24, 2008
7.766
7.780
7.194
7.348
10,406,403
-0.48(-6.15%)
Jun 23, 2008
8.476
8.476
7.633
7.830
14,065,060
-0.54(-6.51%)
Jun 20, 2008
9.109
9.109
8.309
8.374
11,752,207
-0.78(-8.52%)
Jun 19, 2008
9.512
9.530
8.922
9.154
11,283,369
-0.59(-6.06%)
Jun 18, 2008
9.948
10.13
9.713
9.745
1,206,775
-0.25(-2.49%)
Jun 17, 2008
10.18
10.19
9.928
9.993
848,486
-0.19(-1.84%)
Jun 16, 2008
9.989
10.22
9.968
10.18
1,655,891
+0.09(+0.92%)
Jun 13, 2008
10.01
10.12
9.783
10.09
4,483,343
+0.14(+1.41%)
Jun 12, 2008
9.496
10.01
9.496
9.948
3,662,137
+0.25(+2.56%)
Jun 11, 2008
9.835
9.858
9.559
9.699
2,778,245
-0.13(-1.33%)
Jun 10, 2008
9.950
9.953
9.824
9.830
2,200,787
-0.14(-1.43%)
Jun 09, 2008
10.32
10.32
9.794
9.973
4,408,519
-0.37(-3.61%)
Jun 06, 2008
10.40
10.42
10.29
10.35
2,902,067
-0.09(-0.82%)
Jun 05, 2008
10.24
10.55
10.23
10.43
3,482,670
+0.19(+1.85%)
Jun 04, 2008
10.29
10.45
10.22
10.24
2,635,559
-0.10(-1.01%)
Jun 03, 2008
10.45
10.51
10.29
10.35
3,344,628
-0.15(-1.42%)
Jun 02, 2008
10.56
10.64
10.39
10.50
6,479,018
+0.00(+0.00%)
May 30, 2008
10.51
10.55
10.17
10.50
11,046,323
+0.00(+0.02%)
May 29, 2008
10.19
10.56
10.17
10.49
3,252,523
+0.31(+3.02%)
May 28, 2008
10.16
10.24
9.914
10.19
13,784,739
+0.37(+3.78%)
May 27, 2008
9.928
10.34
9.812
9.815
4,928,248
-0.05(-0.50%)
May 26, 2008
10.01
10.02
9.830
9.864
2,795,110
+0.00(+0.00%)
May 23, 2008
10.01
10.02
9.830
9.864
2,795,110
-0.14(-1.38%)
May 22, 2008
10.03
10.23
9.966
10.00
4,797,906
-0.06(-0.58%)
May 21, 2008
9.835
10.27
9.833
10.06
10,293,475
+0.24(+2.46%)
May 20, 2008
9.697
9.928
9.697
9.819
6,082,589
-0.02(-0.25%)
May 19, 2008
9.778
9.991
9.641
9.844
5,664,850
+0.03(+0.32%)
May 16, 2008
10.16
10.19
9.643
9.812
5,716,630
-0.21(-2.05%)
May 15, 2008
10.33
10.37
9.975
10.02
4,189,677
-0.24(-2.34%)
May 14, 2008
10.16
10.56
10.12
10.26
6,824,459
+0.09(+0.91%)
May 13, 2008
10.20
10.34
9.878
10.16
8,182,527
+0.20(+2.04%)
May 12, 2008
9.191
10.02
9.177
9.962
5,332,200
+0.78(+8.55%)
May 09, 2008
9.322
9.324
8.987
9.177
3,383,665
-0.22(-2.31%)
May 08, 2008
9.589
9.634
9.313
9.394
2,481,024
-0.13(-1.35%)
May 07, 2008
9.853
9.941
9.482
9.523
3,683,328
-0.40(-4.05%)
May 06, 2008
9.923
9.993
9.677
9.925
1,553,569
+0.01(+0.14%)
May 05, 2008
10.16
10.16
9.853
9.912
1,296,854
-0.21(-2.03%)
May 02, 2008
9.837
10.17
9.837
10.12
4,040,667
+0.33(+3.33%)
May 01, 2008
9.708
9.815
9.549
9.792
2,029,909
+0.13(+1.38%)
Apr 30, 2008
9.582
9.878
9.564
9.659
1,807,870
+0.12(+1.26%)
Apr 29, 2008
9.234
10.21
9.209
9.539
4,057,186
+0.33(+3.56%)
Apr 28, 2008
9.213
9.227
9.157
9.211
1,746,249
-0.01(-0.12%)
Apr 25, 2008
9.121
9.245
9.023
9.222
1,835,898
+0.08(+0.89%)
Apr 24, 2008
8.922
9.175
8.888
9.141
2,305,718
+0.18(+2.04%)
Apr 23, 2008
8.955
9.035
8.671
8.958
3,284,696
-0.12(-1.32%)
Apr 22, 2008
8.976
9.116
8.976
9.078
1,168,030
+0.03(+0.37%)
Apr 21, 2008
9.202
9.267
8.946
9.044
1,556,099
-0.14(-1.50%)
Apr 18, 2008
9.270
9.315
9.157
9.182
2,204,095
+0.06(+0.62%)
Apr 17, 2008
9.116
9.127
8.974
9.125
2,818,711
+0.07(+0.77%)
Apr 16, 2008
9.489
9.489
9.021
9.055
4,846,276
-0.30(-3.24%)
Apr 15, 2008
9.496
9.607
9.333
9.358
1,991,132
-0.15(-1.55%)
Apr 14, 2008
9.532
9.668
9.482
9.505
2,011,951
-0.02(-0.17%)
Apr 11, 2008
9.573
9.607
9.405
9.521
3,543,283
-0.09(-0.89%)
Apr 10, 2008
9.665
9.688
9.559
9.607
5,841,849
-0.03(-0.35%)
Apr 09, 2008
10.01
10.02
9.598
9.641
4,410,558
-0.33(-3.29%)
Apr 08, 2008
9.993
10.07
9.925
9.968
1,026,370
-0.15(-1.45%)
Apr 07, 2008
10.22
10.22
9.948
10.12
1,523,223
-0.03(-0.27%)
Apr 04, 2008
10.32
10.35
10.14
10.14
2,458,785
-0.09(-0.84%)
Apr 03, 2008
10.02
10.24
10.02
10.23
1,929,003
+0.19(+1.94%)
Apr 02, 2008
10.04
10.21
9.973
10.03
1,486,243
-0.01(-0.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.